Market Cap:

DigitalNote DigitalNote (XDN)

0.003005 USD (-4.14%)
0.00000045 BTC (-3.36%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
20,822,724 USD
3,118 BTC
Volume (24h)
1,411,198 USD
211.30 BTC
Circulating Supply
6,928,618,144 XDN
Max Supply
8,589,869,056 XDN

Historical data for DigitalNote

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.003097 0.003229 0.002977 0.003128 2,257,720 21,457,460
Sep 20, 2018 0.003003 0.003249 0.002939 0.003096 1,789,630 20,807,621
Sep 19, 2018 0.002986 0.003017 0.002838 0.002938 1,442,240 20,686,088
Sep 18, 2018 0.002945 0.003076 0.002877 0.003010 1,652,670 20,406,144
Sep 17, 2018 0.002930 0.003191 0.002869 0.003008 2,113,200 20,302,972
Sep 16, 2018 0.003009 0.003009 0.002792 0.002923 1,486,890 20,849,834
Sep 15, 2018 0.002856 0.002963 0.002787 0.002963 1,545,820 19,787,375
Sep 14, 2018 0.002922 0.002958 0.002761 0.002860 1,485,950 20,244,249
Sep 13, 2018 0.002791 0.002997 0.002791 0.002887 1,350,320 19,333,130
Sep 12, 2018 0.002959 0.002965 0.002558 0.002788 1,198,940 20,500,866
Sep 11, 2018 0.002972 0.003117 0.002864 0.002896 1,867,890 20,592,447
Sep 10, 2018 0.002692 0.002971 0.002624 0.002967 1,890,640 18,649,716
Sep 09, 2018 0.002661 0.002826 0.002539 0.002693 1,832,740 18,434,133
Sep 08, 2018 0.002777 0.002937 0.002597 0.002662 1,219,310 19,235,726
Sep 07, 2018 0.002731 0.003005 0.002641 0.002773 1,648,720 18,918,130
Sep 06, 2018 0.002888 0.002953 0.002660 0.002669 1,711,030 20,004,038
Sep 05, 2018 0.003606 0.003758 0.002949 0.002949 2,107,780 24,984,228
Sep 04, 2018 0.003488 0.003865 0.003410 0.003603 2,307,560 24,166,052
Sep 03, 2018 0.003498 0.003647 0.003327 0.003488 2,118,510 24,233,529
Sep 02, 2018 0.003667 0.003972 0.003231 0.003499 2,242,160 25,402,064
Sep 01, 2018 0.003168 0.004017 0.003168 0.003665 4,281,840 21,947,077
Aug 31, 2018 0.002728 0.003238 0.002715 0.003172 2,322,810 18,840,484
Aug 30, 2018 0.002852 0.002940 0.002599 0.002725 1,653,320 19,696,480
Aug 29, 2018 0.002907 0.003055 0.002816 0.002816 1,519,740 20,081,452
Aug 28, 2018 0.002823 0.003097 0.002757 0.002938 1,923,580 19,496,868
Aug 27, 2018 0.002822 0.002897 0.002675 0.002828 1,885,800 19,490,406
Aug 26, 2018 0.002840 0.002847 0.002685 0.002823 1,217,710 19,616,345
Aug 25, 2018 0.002746 0.002895 0.002538 0.002834 1,579,290 18,969,002
Aug 24, 2018 0.002813 0.002934 0.002663 0.002751 1,959,970 19,427,255
Aug 23, 2018 0.002645 0.002869 0.002554 0.002811 1,421,410 18,268,814
* Earliest data in range (UTC time)
** Latest data in range (UTC time)